日本石油輸送(9074)の株価時系列情報
日本石油輸送(9074)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 620 | 635 | 620 | 635 | 21,000 |
1987/12/26 | 680 | 680 | 650 | 650 | 30,000 |
1987/12/25 | 705 | 705 | 659 | 700 | 60,000 |
1987/12/24 | 710 | 710 | 700 | 705 | 56,000 |
1987/12/23 | 706 | 710 | 699 | 710 | 121,000 |
1987/12/22 | 720 | 720 | 710 | 710 | 54,000 |
1987/12/21 | 735 | 735 | 716 | 717 | 8,000 |
1987/12/18 | 732 | 735 | 716 | 720 | 34,000 |
1987/12/17 | 759 | 759 | 736 | 736 | 16,000 |
1987/12/16 | 751 | 751 | 731 | 745 | 28,000 |
1987/12/15 | 751 | 764 | 732 | 732 | 28,000 |
1987/12/14 | 750 | 750 | 740 | 740 | 34,000 |
1987/12/11 | 742 | 742 | 700 | 700 | 34,000 |
1987/12/10 | 755 | 760 | 730 | 745 | 31,000 |
1987/12/09 | 760 | 770 | 755 | 755 | 30,000 |
1987/12/08 | 720 | 750 | 720 | 750 | 41,000 |
1987/12/07 | 730 | 730 | 717 | 717 | 20,000 |
1987/12/05 | 727 | 730 | 726 | 726 | 8,000 |
1987/12/04 | 725 | 730 | 725 | 726 | 8,000 |
1987/12/03 | 735 | 735 | 725 | 735 | 10,000 |
1987/12/02 | 701 | 740 | 701 | 705 | 55,000 |
1987/12/01 | 700 | 705 | 690 | 700 | 29,000 |
1987/11/30 | 710 | 710 | 701 | 701 | 8,000 |
1987/11/28 | 710 | 741 | 705 | 741 | 21,000 |
1987/11/27 | 730 | 730 | 710 | 710 | 25,000 |
1987/11/26 | 711 | 720 | 708 | 720 | 7,000 |
1987/11/25 | 711 | 711 | 710 | 710 | 7,000 |
1987/11/24 | 706 | 706 | 705 | 705 | 6,000 |
1987/11/20 | 721 | 721 | 700 | 700 | 13,000 |
1987/11/19 | 721 | 730 | 720 | 720 | 9,000 |
1987/11/18 | 709 | 712 | 704 | 712 | 7,000 |
1987/11/17 | 720 | 720 | 720 | 720 | 3,000 |
1987/11/16 | 730 | 730 | 720 | 720 | 21,000 |
1987/11/13 | 701 | 720 | 701 | 701 | 28,000 |
1987/11/12 | 704 | 704 | 695 | 695 | 22,000 |
1987/11/11 | 730 | 740 | 720 | 720 | 12,000 |
1987/11/09 | 798 | 798 | 750 | 760 | 56,000 |
1987/11/07 | 790 | 790 | 780 | 780 | 14,000 |
1987/11/06 | 807 | 807 | 782 | 790 | 44,000 |
1987/11/05 | 775 | 815 | 775 | 782 | 152,000 |
1987/11/04 | 764 | 765 | 760 | 765 | 31,000 |
1987/11/02 | 770 | 771 | 764 | 765 | 22,000 |
1987/10/31 | 798 | 798 | 769 | 769 | 17,000 |
1987/10/30 | 741 | 800 | 741 | 800 | 33,000 |
1987/10/29 | 740 | 750 | 740 | 740 | 27,000 |
1987/10/28 | 780 | 780 | 779 | 779 | 3,000 |
1987/10/27 | 730 | 760 | 730 | 760 | 51,000 |
1987/10/26 | 800 | 800 | 800 | 800 | 5,000 |
1987/10/24 | 807 | 810 | 800 | 800 | 41,000 |
1987/10/23 | 819 | 819 | 800 | 805 | 58,000 |
1987/10/22 | 840 | 840 | 805 | 820 | 85,000 |
1987/10/21 | 785 | 811 | 770 | 811 | 151,000 |
1987/10/19 | 919 | 919 | 889 | 895 | 59,000 |
1987/10/16 | 970 | 977 | 920 | 926 | 135,000 |
1987/10/15 | 988 | 1,000 | 949 | 950 | 276,000 |
1987/10/14 | 955 | 1,020 | 950 | 1,000 | 802,000 |
1987/10/13 | 919 | 935 | 899 | 935 | 122,000 |
1987/10/12 | 922 | 930 | 905 | 920 | 114,000 |
1987/10/09 | 929 | 934 | 910 | 933 | 160,000 |
1987/10/08 | 921 | 935 | 890 | 935 | 142,000 |
1987/10/07 | 948 | 980 | 945 | 950 | 390,000 |
1987/10/06 | 900 | 985 | 900 | 978 | 992,000 |
1987/10/05 | 858 | 900 | 835 | 900 | 263,000 |
1987/10/03 | 850 | 869 | 840 | 860 | 223,000 |
1987/10/02 | 795 | 850 | 794 | 850 | 479,000 |
1987/10/01 | 776 | 776 | 750 | 765 | 35,000 |
1987/09/30 | 798 | 799 | 770 | 770 | 70,000 |
1987/09/29 | 779 | 800 | 770 | 800 | 118,000 |
1987/09/28 | 740 | 770 | 730 | 770 | 48,000 |
1987/09/26 | 713 | 730 | 713 | 730 | 10,000 |
1987/09/25 | 705 | 730 | 700 | 730 | 64,000 |
1987/09/24 | 736 | 736 | 710 | 711 | 56,000 |
1987/09/22 | 707 | 707 | 707 | 707 | 50,000 |
1987/09/21 | 750 | 750 | 735 | 745 | 48,000 |
1987/09/18 | 726 | 730 | 723 | 725 | 45,000 |
1987/09/17 | 729 | 730 | 725 | 727 | 16,000 |
1987/09/16 | 743 | 743 | 725 | 725 | 37,000 |
1987/09/14 | 750 | 750 | 740 | 740 | 22,000 |
1987/09/11 | 742 | 742 | 739 | 740 | 14,000 |
1987/09/10 | 731 | 732 | 720 | 722 | 32,000 |
1987/09/09 | 747 | 747 | 720 | 722 | 40,000 |
1987/09/08 | 765 | 765 | 746 | 746 | 34,000 |
1987/09/07 | 770 | 777 | 770 | 770 | 25,000 |
1987/09/05 | 799 | 799 | 779 | 780 | 72,000 |
1987/09/04 | 770 | 801 | 770 | 799 | 186,000 |
1987/09/03 | 780 | 780 | 756 | 780 | 64,000 |
1987/09/02 | 780 | 800 | 780 | 780 | 101,000 |
1987/09/01 | 780 | 780 | 750 | 770 | 86,000 |
1987/08/31 | 774 | 774 | 750 | 760 | 99,000 |
1987/08/29 | 794 | 799 | 776 | 777 | 77,000 |
1987/08/28 | 790 | 840 | 780 | 804 | 768,000 |
1987/08/27 | 735 | 795 | 721 | 780 | 553,000 |
1987/08/26 | 708 | 745 | 704 | 745 | 305,000 |
1987/08/25 | 700 | 710 | 683 | 710 | 82,000 |
1987/08/24 | 678 | 710 | 678 | 710 | 65,000 |
1987/08/22 | 669 | 678 | 660 | 678 | 26,000 |
1987/08/21 | 670 | 670 | 654 | 665 | 23,000 |
1987/08/20 | 652 | 670 | 652 | 670 | 27,000 |
1987/08/19 | 655 | 656 | 652 | 652 | 14,000 |
1987/08/18 | 657 | 657 | 656 | 656 | 3,000 |
1987/08/17 | 655 | 655 | 655 | 655 | 2,000 |
1987/08/14 | 655 | 670 | 655 | 670 | 10,000 |
1987/08/13 | 656 | 657 | 652 | 652 | 7,000 |
1987/08/12 | 650 | 670 | 650 | 651 | 15,000 |
1987/08/11 | 655 | 655 | 654 | 654 | 16,000 |
1987/08/10 | 654 | 654 | 654 | 654 | 3,000 |
1987/08/07 | 651 | 654 | 651 | 654 | 9,000 |
1987/08/06 | 655 | 655 | 650 | 650 | 7,000 |
1987/08/05 | 650 | 652 | 645 | 645 | 25,000 |
1987/08/04 | 664 | 665 | 660 | 660 | 4,000 |
1987/08/03 | 670 | 670 | 652 | 665 | 21,000 |
1987/07/31 | 664 | 670 | 660 | 660 | 16,000 |
1987/07/30 | 675 | 676 | 666 | 666 | 12,000 |
1987/07/29 | 676 | 676 | 675 | 675 | 8,000 |
1987/07/28 | 655 | 656 | 655 | 656 | 4,000 |
1987/07/27 | 652 | 655 | 652 | 652 | 12,000 |
1987/07/25 | 650 | 655 | 650 | 655 | 16,000 |
1987/07/23 | 679 | 679 | 678 | 678 | 3,000 |
1987/07/22 | 680 | 680 | 680 | 680 | 6,000 |
1987/07/21 | 690 | 690 | 690 | 690 | 14,000 |
1987/07/20 | 692 | 699 | 690 | 690 | 12,000 |
1987/07/17 | 700 | 700 | 690 | 690 | 11,000 |
1987/07/16 | 697 | 699 | 690 | 690 | 36,000 |
1987/07/15 | 696 | 696 | 690 | 695 | 19,000 |
1987/07/14 | 710 | 710 | 690 | 710 | 20,000 |
1987/07/13 | 709 | 720 | 709 | 710 | 46,000 |
1987/07/10 | 738 | 740 | 712 | 725 | 200,000 |
1987/07/09 | 696 | 740 | 696 | 729 | 333,000 |
1987/07/08 | 680 | 689 | 680 | 689 | 40,000 |
1987/07/07 | 691 | 691 | 649 | 649 | 13,000 |
1987/07/06 | 685 | 693 | 665 | 665 | 17,000 |
1987/07/04 | 698 | 698 | 688 | 695 | 42,000 |
1987/07/03 | 655 | 695 | 655 | 680 | 56,000 |
1987/07/02 | 660 | 660 | 649 | 655 | 11,000 |
1987/07/01 | 670 | 670 | 660 | 660 | 7,000 |
1987/06/30 | 660 | 680 | 660 | 670 | 15,000 |
1987/06/29 | 660 | 679 | 660 | 670 | 10,000 |
1987/06/27 | 660 | 660 | 646 | 660 | 11,000 |
1987/06/26 | 664 | 664 | 654 | 660 | 10,000 |
1987/06/25 | 649 | 660 | 648 | 660 | 16,000 |
1987/06/24 | 650 | 657 | 630 | 635 | 20,000 |
1987/06/23 | 671 | 671 | 651 | 651 | 18,000 |
1987/06/22 | 690 | 700 | 690 | 700 | 13,000 |
1987/06/19 | 669 | 690 | 669 | 690 | 20,000 |
1987/06/18 | 680 | 680 | 660 | 669 | 56,000 |
1987/06/17 | 681 | 685 | 680 | 685 | 14,000 |
1987/06/16 | 708 | 708 | 680 | 680 | 21,000 |
1987/06/15 | 699 | 699 | 695 | 695 | 12,000 |
1987/06/12 | 682 | 709 | 682 | 709 | 34,000 |
1987/06/11 | 686 | 686 | 683 | 683 | 21,000 |
1987/06/10 | 690 | 690 | 671 | 683 | 46,000 |
1987/06/09 | 712 | 712 | 694 | 699 | 37,000 |
1987/06/08 | 720 | 720 | 706 | 710 | 120,000 |
1987/06/06 | 694 | 710 | 684 | 710 | 159,000 |
1987/06/05 | 650 | 684 | 650 | 684 | 125,000 |
1987/06/04 | 674 | 674 | 651 | 652 | 34,000 |
1987/06/03 | 651 | 675 | 650 | 675 | 79,000 |
1987/06/02 | 640 | 650 | 638 | 641 | 26,000 |
1987/06/01 | 628 | 650 | 628 | 650 | 32,000 |
1987/05/30 | 630 | 630 | 622 | 624 | 18,000 |
1987/05/29 | 630 | 630 | 621 | 622 | 29,000 |
1987/05/28 | 632 | 639 | 632 | 633 | 11,000 |
1987/05/27 | 606 | 632 | 606 | 632 | 60,000 |
1987/05/26 | 625 | 625 | 602 | 602 | 17,000 |
1987/05/25 | 616 | 625 | 609 | 625 | 11,000 |
1987/05/23 | 615 | 615 | 599 | 615 | 38,000 |
1987/05/22 | 617 | 621 | 608 | 608 | 26,000 |
1987/05/21 | 635 | 635 | 617 | 617 | 8,000 |
1987/05/20 | 640 | 650 | 635 | 635 | 45,000 |
1987/05/19 | 640 | 660 | 626 | 660 | 44,000 |
1987/05/15 | 606 | 606 | 602 | 602 | 13,000 |
1987/05/14 | 600 | 602 | 600 | 602 | 21,000 |
1987/05/13 | 601 | 602 | 601 | 601 | 14,000 |
1987/05/12 | 600 | 600 | 600 | 600 | 11,000 |
1987/05/11 | 601 | 601 | 600 | 600 | 2,000 |
1987/05/08 | 617 | 617 | 595 | 595 | 22,000 |
1987/05/07 | 620 | 620 | 615 | 617 | 7,000 |
1987/05/06 | 610 | 619 | 600 | 610 | 11,000 |
1987/05/02 | 602 | 602 | 600 | 600 | 9,000 |
1987/05/01 | 600 | 610 | 585 | 601 | 14,000 |
1987/04/30 | 585 | 600 | 580 | 600 | 14,000 |
1987/04/28 | 599 | 600 | 590 | 590 | 7,000 |
1987/04/27 | 598 | 601 | 598 | 600 | 12,000 |
1987/04/25 | 600 | 600 | 599 | 600 | 28,000 |
1987/04/24 | 620 | 621 | 611 | 611 | 10,000 |
1987/04/23 | 620 | 635 | 615 | 615 | 30,000 |
1987/04/22 | 635 | 635 | 626 | 626 | 17,000 |
1987/04/21 | 602 | 607 | 600 | 605 | 27,000 |
1987/04/20 | 610 | 610 | 601 | 601 | 20,000 |
1987/04/17 | 610 | 611 | 609 | 609 | 34,000 |
1987/04/16 | 615 | 615 | 607 | 615 | 17,000 |
1987/04/15 | 628 | 628 | 615 | 625 | 23,000 |
1987/04/14 | 636 | 640 | 631 | 631 | 16,000 |
1987/04/13 | 638 | 638 | 629 | 635 | 15,000 |
1987/04/10 | 650 | 651 | 628 | 628 | 33,000 |
1987/04/09 | 639 | 644 | 635 | 635 | 39,000 |
1987/04/08 | 630 | 630 | 628 | 628 | 12,000 |
1987/04/07 | 630 | 640 | 625 | 625 | 28,000 |
1987/04/06 | 660 | 660 | 640 | 640 | 25,000 |
1987/04/04 | 660 | 661 | 658 | 658 | 21,000 |
1987/04/03 | 678 | 685 | 669 | 669 | 20,000 |
1987/04/02 | 695 | 695 | 680 | 680 | 15,000 |
1987/04/01 | 688 | 700 | 680 | 695 | 35,000 |
1987/03/31 | 678 | 698 | 678 | 698 | 26,000 |
1987/03/30 | 719 | 719 | 719 | 719 | 12,000 |
1987/03/28 | 735 | 735 | 724 | 724 | 246,000 |
1987/03/27 | 663 | 720 | 663 | 720 | 49,000 |
1987/03/26 | 640 | 666 | 640 | 666 | 70,000 |
1987/03/25 | 641 | 645 | 640 | 641 | 45,000 |
1987/03/24 | 652 | 653 | 641 | 645 | 42,000 |
1987/03/23 | 661 | 665 | 651 | 654 | 38,000 |
1987/03/20 | 675 | 675 | 666 | 666 | 18,000 |
1987/03/19 | 671 | 675 | 670 | 670 | 36,000 |
1987/03/18 | 677 | 680 | 676 | 680 | 17,000 |
1987/03/17 | 680 | 685 | 676 | 676 | 20,000 |
1987/03/16 | 677 | 685 | 676 | 680 | 10,000 |
1987/03/13 | 675 | 680 | 672 | 675 | 25,000 |
1987/03/12 | 699 | 699 | 666 | 666 | 20,000 |
1987/03/11 | 690 | 695 | 681 | 681 | 33,000 |
1987/03/10 | 690 | 700 | 680 | 681 | 29,000 |
1987/03/09 | 686 | 695 | 685 | 688 | 24,000 |
1987/03/07 | 680 | 689 | 680 | 680 | 16,000 |
1987/03/06 | 680 | 689 | 671 | 671 | 20,000 |
1987/03/05 | 684 | 690 | 682 | 685 | 39,000 |
1987/03/04 | 700 | 700 | 674 | 674 | 44,000 |
1987/03/03 | 665 | 690 | 660 | 689 | 46,000 |
1987/03/02 | 640 | 645 | 639 | 645 | 23,000 |
1987/02/28 | 660 | 660 | 639 | 639 | 48,000 |
1987/02/27 | 685 | 685 | 665 | 665 | 63,000 |
1987/02/26 | 675 | 722 | 669 | 691 | 152,000 |
1987/02/25 | 682 | 683 | 675 | 675 | 107,000 |
1987/02/24 | 610 | 630 | 600 | 630 | 48,000 |
1987/02/23 | 580 | 602 | 580 | 602 | 31,000 |
1987/02/20 | 571 | 580 | 571 | 576 | 23,000 |
1987/02/19 | 566 | 576 | 566 | 575 | 32,000 |
1987/02/18 | 576 | 576 | 565 | 565 | 15,000 |
1987/02/17 | 570 | 570 | 560 | 560 | 28,000 |
1987/02/16 | 576 | 576 | 572 | 572 | 18,000 |
1987/02/13 | 576 | 577 | 576 | 577 | 32,000 |
1987/02/12 | 589 | 590 | 580 | 580 | 23,000 |
1987/02/10 | 577 | 590 | 577 | 590 | 10,000 |
1987/02/09 | 575 | 575 | 575 | 575 | 2,000 |
1987/02/07 | 571 | 571 | 570 | 570 | 6,000 |
1987/02/06 | 581 | 590 | 581 | 589 | 8,000 |
1987/02/05 | 590 | 590 | 580 | 580 | 40,000 |
1987/02/04 | 600 | 600 | 590 | 590 | 34,000 |
1987/02/03 | 606 | 611 | 591 | 594 | 52,000 |
1987/02/02 | 605 | 609 | 605 | 609 | 22,000 |
1987/01/31 | 610 | 610 | 600 | 610 | 42,000 |
1987/01/30 | 610 | 610 | 602 | 602 | 14,000 |
1987/01/29 | 592 | 600 | 592 | 600 | 14,000 |
1987/01/28 | 600 | 600 | 590 | 595 | 16,000 |
1987/01/27 | 610 | 610 | 600 | 600 | 6,000 |
1987/01/26 | 600 | 600 | 590 | 600 | 11,000 |
1987/01/24 | 599 | 600 | 580 | 580 | 16,000 |
1987/01/23 | 600 | 601 | 600 | 600 | 12,000 |
1987/01/22 | 611 | 611 | 600 | 611 | 15,000 |
1987/01/21 | 615 | 631 | 610 | 610 | 17,000 |
1987/01/20 | 613 | 623 | 610 | 610 | 16,000 |
1987/01/19 | 590 | 610 | 580 | 610 | 23,000 |
1987/01/16 | 579 | 579 | 579 | 579 | 2,000 |
1987/01/14 | 581 | 581 | 571 | 572 | 21,000 |
1987/01/13 | 570 | 581 | 570 | 581 | 9,000 |
1987/01/12 | 570 | 570 | 570 | 570 | 7,000 |
1987/01/09 | 581 | 600 | 580 | 590 | 25,000 |
1987/01/08 | 590 | 590 | 578 | 581 | 16,000 |
1987/01/07 | 590 | 600 | 579 | 580 | 41,000 |
1987/01/06 | 600 | 600 | 583 | 590 | 14,000 |
1987/01/05 | 599 | 599 | 599 | 599 | 3,000 |